橋本総業ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/08/08 | 1,030 | 1,030 | 996.4 | 1,024.5 | -8.2 | -0.8% | 7,920 |
| 2014/08/07 | 1,041.8 | 1,044.5 | 1,032.7 | 1,032.7 | -4.6 | -0.4% | 3,850 |
| 2014/08/06 | 1,042.7 | 1,042.7 | 1,037.3 | 1,037.3 | -9.1 | -0.9% | 880 |
| 2014/08/05 | 1,065.5 | 1,065.5 | 1,046.4 | 1,046.4 | -8.1 | -0.8% | 13,200 |
| 2014/08/04 | 1,045.5 | 1,054.5 | 1,045.5 | 1,054.5 | +13.6 | +1.3% | 7,040 |
| 2014/08/01 | 1,042.7 | 1,045.5 | 1,040.9 | 1,040.9 | -6.4 | -0.6% | 3,630 |
| 2014/07/31 | 1,048.2 | 1,048.2 | 1,045.5 | 1,047.3 | +4.6 | +0.4% | 3,410 |
| 2014/07/30 | 1,052.7 | 1,052.7 | 1,042.7 | 1,042.7 | -9.1 | -0.9% | 2,420 |
| 2014/07/29 | 1,045.5 | 1,054.5 | 1,044.5 | 1,051.8 | +6.3 | +0.6% | 12,870 |
| 2014/07/28 | 1,046.4 | 1,046.4 | 1,040 | 1,045.5 | ±0 | ±0% | 1,210 |
| 2014/07/25 | 1,047.3 | 1,049.1 | 1,045.5 | 1,045.5 | +1 | +0.1% | 5,060 |
| 2014/07/24 | 1,045.5 | 1,046.4 | 1,040.9 | 1,044.5 | +10 | +1% | 3,080 |
| 2014/07/23 | 1,045.5 | 1,047.3 | 1,023.6 | 1,034.5 | -10 | -1% | 4,180 |
| 2014/07/22 | 1,045.5 | 1,046.4 | 1,038.2 | 1,044.5 | +0.9 | +0.1% | 2,750 |
| 2014/07/18 | 1,036.4 | 1,043.6 | 1,032.7 | 1,043.6 | +2.7 | +0.3% | 8,690 |
| 2014/07/17 | 1,038.2 | 1,040.9 | 1,037.3 | 1,040.9 | +6.4 | +0.6% | 3,630 |
| 2014/07/16 | 1,031.8 | 1,036.4 | 1,031.8 | 1,034.5 | +1.8 | +0.2% | 7,260 |
| 2014/07/15 | 1,032.7 | 1,032.7 | 1,027.3 | 1,032.7 | +7.2 | +0.7% | 2,750 |
| 2014/07/14 | 1,032.7 | 1,033.6 | 1,025.5 | 1,025.5 | -7.2 | -0.7% | 1,210 |
| 2014/07/11 | 1,018.2 | 1,032.7 | 1,016.4 | 1,032.7 | +4.5 | +0.4% | 1,210 |
| 2014/07/10 | 1,037.3 | 1,037.3 | 1,028.2 | 1,028.2 | -9.1 | -0.9% | 880 |
| 2014/07/09 | 1,037.3 | 1,037.3 | 1,022.7 | 1,037.3 | -2.7 | -0.3% | 2,310 |
| 2014/07/08 | 1,029.1 | 1,040 | 1,029.1 | 1,040 | -1.8 | -0.2% | 2,200 |
| 2014/07/07 | 1,041.8 | 1,041.8 | 1,020 | 1,041.8 | +4.5 | +0.4% | 10,010 |
| 2014/07/04 | 1,027.3 | 1,038.2 | 1,026.4 | 1,037.3 | +9.1 | +0.9% | 4,070 |
| 2014/07/03 | 1,025.5 | 1,030.9 | 1,015.5 | 1,028.2 | +8.2 | +0.8% | 2,750 |
| 2014/07/02 | 1,016.4 | 1,027.3 | 1,016.4 | 1,020 | +7.3 | +0.7% | 4,070 |
| 2014/07/01 | 1,010 | 1,023.6 | 1,010 | 1,012.7 | +3.6 | +0.4% | 3,410 |
| 2014/06/30 | 1,000 | 1,009.1 | 1,000 | 1,009.1 | +16.4 | +1.7% | 1,540 |
| 2014/06/27 | 993.6 | 995.5 | 981.8 | 992.7 | -0.9 | -0.1% | 2,750 |
| 2014/06/26 | 996.4 | 996.4 | 993.6 | 993.6 | ±0 | ±0% | 660 |
| 2014/06/25 | 1,001.8 | 1,001.8 | 993.6 | 993.6 | -8.2 | -0.8% | 770 |
| 2014/06/24 | 1,009.1 | 1,009.1 | 1,001.8 | 1,001.8 | -10 | -1% | 2,420 |
| 2014/06/23 | 1,019.1 | 1,019.1 | 1,011.8 | 1,011.8 | -6.4 | -0.6% | 1,650 |
| 2014/06/20 | 1,017.3 | 1,020.9 | 1,011.8 | 1,018.2 | +3.7 | +0.4% | 18,920 |
| 2014/06/19 | 1,001.8 | 1,014.5 | 995.5 | 1,014.5 | +16.3 | +1.6% | 5,390 |
| 2014/06/18 | 983.6 | 1,000 | 983.6 | 998.2 | +15.5 | +1.6% | 3,520 |
| 2014/06/17 | 973.6 | 985.5 | 973.6 | 982.7 | +10 | +1% | 4,400 |
| 2014/06/16 | 972.7 | 972.7 | 958.2 | 972.7 | +9.1 | +0.9% | 15,840 |
| 2014/06/13 | 939.1 | 963.6 | 938.2 | 963.6 | +22.7 | +2.4% | 9,350 |
| 2014/06/12 | 934.5 | 941.8 | 934.5 | 940.9 | +9.1 | +1% | 1,650 |
| 2014/06/11 | 925.5 | 934.5 | 922.7 | 931.8 | +1.8 | +0.2% | 3,960 |
| 2014/06/10 | 936.4 | 936.4 | 924.5 | 930 | -3.6 | -0.4% | 13,420 |
| 2014/06/09 | 919.1 | 933.6 | 919.1 | 933.6 | +20 | +2.2% | 4,730 |
| 2014/06/06 | 904.5 | 922.7 | 904.5 | 913.6 | +11.8 | +1.3% | 3,850 |
| 2014/06/05 | 904.5 | 904.5 | 900 | 901.8 | -7.3 | -0.8% | 11,330 |
| 2014/06/04 | 899.1 | 909.1 | 897.3 | 909.1 | +14.6 | +1.6% | 3,630 |
| 2014/06/03 | 899.1 | 903.6 | 894.5 | 894.5 | +0.9 | +0.1% | 3,300 |
| 2014/06/02 | 891.8 | 896.4 | 890.9 | 893.6 | +4.5 | +0.5% | 5,280 |
| 2014/05/30 | 890.9 | 892.7 | 887.3 | 889.1 | -0.9 | -0.1% | 2,750 |
2701～
2750
件表示中 / 6815件
類似銘柄と比較する
現在ご覧いただいている「橋本総ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 橋本総ＨＤ | 131,500円 | +5.2% | +6.6% | 3.80% | 8.81倍 | 0.79倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| 三共興 | 62,500円 | +1.8% | +9.9% | 4.32% | 11.39倍 | 0.47倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| ナガホリ | 171,000円 | -2.1% | +15.4% | 0.58% | 65.57倍 | 2.02倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| 佐鳥電機 | 187,000円 | +2.4% | +14.7% | 4.81% | 10.32倍 | 0.83倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| スターティアＨＤ | 266,400円 | +8.5% | +7.8% | 4.69% | 12.46倍 | 3.28倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
市場注目の銘柄
チャート関連のコラム
